The closing price for Coca-Cola (KO) in 2022 was $57.73, on December 30, 2022. It was up 11.3% for the year. The latest price is $76.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $58.01 | $58.01 | $57.33 | $57.73 | 7,650,200 |
December 29 2022 | $57.90 | $58.22 | $57.81 | $58.03 | 7,169,300 |
December 28 2022 | $58.50 | $58.67 | $57.62 | $57.69 | 7,159,400 |
December 27 2022 | $58.02 | $58.34 | $57.82 | $58.27 | 7,320,700 |
December 23 2022 | $57.63 | $57.96 | $57.35 | $57.92 | 6,463,300 |
December 22 2022 | $57.55 | $57.71 | $56.85 | $57.48 | 9,666,700 |
December 21 2022 | $57.24 | $58.12 | $57.24 | $57.90 | 10,411,300 |
December 20 2022 | $57.01 | $57.31 | $56.94 | $56.98 | 10,286,500 |
December 19 2022 | $57.02 | $57.54 | $56.69 | $57.03 | 10,919,700 |
December 16 2022 | $56.94 | $57.30 | $56.56 | $56.94 | 33,631,500 |
December 15 2022 | $57.71 | $57.98 | $56.71 | $57.27 | 12,212,300 |
December 14 2022 | $58.25 | $58.67 | $57.69 | $58.07 | 12,826,700 |
December 13 2022 | $58.61 | $58.71 | $57.90 | $58.07 | 17,521,600 |
December 12 2022 | $57.44 | $58.09 | $57.18 | $58.05 | 11,647,900 |
December 09 2022 | $57.73 | $57.93 | $57.25 | $57.30 | 13,914,900 |
December 08 2022 | $57.72 | $57.94 | $57.49 | $57.91 | 9,946,200 |
December 07 2022 | $57.58 | $57.83 | $57.40 | $57.66 | 12,307,600 |
December 06 2022 | $57.64 | $57.97 | $57.38 | $57.57 | 10,099,500 |
December 05 2022 | $57.54 | $57.90 | $57.41 | $57.60 | 9,185,100 |
December 02 2022 | $57.73 | $58.55 | $57.53 | $58.40 | 13,643,500 |
December 01 2022 | $57.73 | $58.18 | $57.56 | $57.89 | 12,001,400 |
November 30 2022 | $56.27 | $57.79 | $56.04 | $57.73 | 30,433,900 |
November 29 2022 | $56.34 | $56.38 | $55.85 | $56.30 | 10,969,600 |
November 28 2022 | $56.49 | $56.86 | $56.37 | $56.50 | 12,267,500 |
November 25 2022 | $56.53 | $56.60 | $56.21 | $56.49 | 5,165,500 |
Daily pricing data for Coca-Cola dates back to 1/2/1962, and may be incomplete.
